| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 32.99 | 32.48 | -0.52 | -1.58% | 32.25 | 33.05 | 9503 | 3099 | 1.47% |
| 2026-02-03 | 33.11 | 33.00 | 0.03 | 0.09% | 32.38 | 33.77 | 16466 | 5402 | 2.55% |
| 2026-02-02 | 33.48 | 32.97 | -0.79 | -2.34% | 32.92 | 34.38 | 20448 | 6867 | 3.16% |
| 2026-01-30 | 33.80 | 33.76 | -0.07 | -0.21% | 33.16 | 35.00 | 17653 | 5957 | 2.73% |
| 2026-01-29 | 34.98 | 33.83 | -0.59 | -1.71% | 33.53 | 34.98 | 11332 | 3856 | 1.75% |
| 2026-01-28 | 35.07 | 34.42 | -0.58 | -1.66% | 34.41 | 35.42 | 11299 | 3930 | 1.75% |
| 2026-01-27 | 36.05 | 35.00 | -1.27 | -3.50% | 34.31 | 36.22 | 20667 | 7218 | 3.20% |
| 2026-01-26 | 36.21 | 36.27 | -0.06 | -0.17% | 35.96 | 36.98 | 18889 | 6873 | 2.92% |
| 2026-01-23 | 36.70 | 36.33 | -0.36 | -0.98% | 35.58 | 36.70 | 18171 | 6534 | 2.81% |
| 2026-01-22 | 37.01 | 36.69 | -0.39 | -1.05% | 36.32 | 37.20 | 12642 | 4624 | 1.96% |
| 2026-01-21 | 36.30 | 37.08 | 0.73 | 2.01% | 35.40 | 37.45 | 20654 | 7549 | 3.19% |
| 2026-01-20 | 35.52 | 36.35 | 0.84 | 2.37% | 35.33 | 37.80 | 30025 | 10977 | 4.64% |
| 2026-01-19 | 36.46 | 35.51 | -0.45 | -1.25% | 35.51 | 37.28 | 18006 | 6537 | 2.78% |
| 2026-01-16 | 35.15 | 35.96 | 0.85 | 2.42% | 34.86 | 36.15 | 14873 | 5293 | 2.30% |
| 2026-01-15 | 35.80 | 35.11 | -0.77 | -2.15% | 34.83 | 36.00 | 14293 | 5041 | 2.21% |
| 2026-01-14 | 35.55 | 35.88 | -0.07 | -0.19% | 35.05 | 36.50 | 25127 | 8965 | 3.89% |
| 2026-01-13 | 34.62 | 35.95 | 1.29 | 3.72% | 34.36 | 36.36 | 24219 | 8642 | 3.75% |
| 2026-01-12 | 34.65 | 34.66 | 0.02 | 0.06% | 33.99 | 34.90 | 13019 | 4488 | 2.01% |
| 2026-01-09 | 34.39 | 34.64 | 0.25 | 0.73% | 34.16 | 34.98 | 10517 | 3629 | 1.63% |
| 2026-01-08 | 33.97 | 34.39 | 0.30 | 0.88% | 33.83 | 34.49 | 12408 | 4242 | 1.92% |
| 2026-01-07 | 34.18 | 34.09 | 0.05 | 0.15% | 33.68 | 34.24 | 10121 | 3438 | 1.57% |
| 2026-01-06 | 33.33 | 34.04 | 0.46 | 1.37% | 33.33 | 34.50 | 20527 | 7003 | 3.17% |
| 2026-01-05 | 33.26 | 33.58 | 0.32 | 0.96% | 32.69 | 33.88 | 21937 | 7283 | 3.39% |
| 2025-12-31 | 33.61 | 33.26 | -0.60 | -1.77% | 33.17 | 34.05 | 10718 | 3594 | 1.66% |
| 2025-12-30 | 33.36 | 33.86 | 0.35 | 1.04% | 33.21 | 34.06 | 10673 | 3606 | 1.65% |
| 2025-12-29 | 33.51 | 33.51 | 0.07 | 0.21% | 33.16 | 33.86 | 8313 | 2781 | 1.29% |
| 2025-12-26 | 33.87 | 33.44 | -0.48 | -1.42% | 33.32 | 34.20 | 9555 | 3225 | 1.48% |
| 2025-12-25 | 33.33 | 33.92 | 0.61 | 1.83% | 33.01 | 34.04 | 11081 | 3733 | 1.71% |
| 2025-12-24 | 32.58 | 33.31 | 0.65 | 1.99% | 32.26 | 33.40 | 9945 | 3288 | 1.54% |
| 2025-12-23 | 33.21 | 32.66 | -0.62 | -1.86% | 32.43 | 33.21 | 11033 | 3607 | 1.71% |
| 2025-12-22 | 33.45 | 33.28 | -0.22 | -0.66% | 33.08 | 33.77 | 9819 | 3272 | 1.52% |
| 2025-12-19 | 32.80 | 33.50 | 0.78 | 2.38% | 32.80 | 33.57 | 10849 | 3610 | 1.68% |
| 2025-12-18 | 32.94 | 32.72 | -0.29 | -0.88% | 32.50 | 33.60 | 13042 | 4320 | 2.02% |
| 2025-12-17 | 31.82 | 33.01 | 1.10 | 3.45% | 31.80 | 33.01 | 13877 | 4515 | 2.15% |
| 2025-12-16 | 32.49 | 31.91 | -0.58 | -1.79% | 31.83 | 32.90 | 9206 | 2969 | 1.42% |
| 2025-12-15 | 32.32 | 32.49 | -0.01 | -0.03% | 32.12 | 33.20 | 9351 | 3052 | 1.45% |
| 2025-12-12 | 32.20 | 32.50 | 0.34 | 1.06% | 31.81 | 33.50 | 17035 | 5563 | 2.63% |
| 2025-12-11 | 34.12 | 32.16 | -2.12 | -6.18% | 32.10 | 34.50 | 21474 | 7104 | 3.32% |
| 2025-12-10 | 34.99 | 34.28 | -0.47 | -1.35% | 34.28 | 35.35 | 21544 | 7469 | 3.33% |
| 2025-12-09 | 33.39 | 34.75 | 2.06 | 6.30% | 33.34 | 35.20 | 36438 | 12572 | 5.64% |
| 2025-12-08 | 31.43 | 32.69 | 1.26 | 4.01% | 31.43 | 33.85 | 18709 | 6118 | 2.89% |
| 2025-12-05 | 31.55 | 31.43 | -0.20 | -0.63% | 31.05 | 31.65 | 6398 | 2005 | 0.99% |
| 2025-12-04 | 31.68 | 31.63 | -0.02 | -0.06% | 31.05 | 32.10 | 10881 | 3443 | 1.68% |
| 2025-12-03 | 31.12 | 31.65 | 0.36 | 1.15% | 30.85 | 31.80 | 11470 | 3600 | 1.77% |
| 2025-12-02 | 31.10 | 31.29 | -0.08 | -0.26% | 30.83 | 31.49 | 8150 | 2546 | 1.26% |
| 2025-12-01 | 31.33 | 31.37 | 0.02 | 0.06% | 31.13 | 32.00 | 13480 | 4260 | 2.08% |
| 2025-11-28 | 31.14 | 31.35 | 0.20 | 0.64% | 30.78 | 31.37 | 7004 | 2174 | 1.08% |
| 2025-11-27 | 31.02 | 31.15 | 0.37 | 1.20% | 30.78 | 31.63 | 10635 | 3324 | 1.64% |
| 2025-11-26 | 31.00 | 30.78 | -0.32 | -1.03% | 30.60 | 31.93 | 8164 | 2534 | 1.26% |
| 2025-11-25 | 30.68 | 31.10 | 0.42 | 1.37% | 30.44 | 31.34 | 9152 | 2838 | 1.42% |
| 2025-11-24 | 29.62 | 30.68 | 1.20 | 4.07% | 29.62 | 30.80 | 15575 | 4721 | 2.41% |
| 2025-11-21 | 31.79 | 29.48 | -2.39 | -7.50% | 29.44 | 32.15 | 22277 | 6728 | 3.45% |
| 2025-11-20 | 32.22 | 31.87 | -0.35 | -1.09% | 31.40 | 32.47 | 9384 | 2989 | 1.45% |
| 2025-11-19 | 32.47 | 32.22 | -0.15 | -0.46% | 31.86 | 32.88 | 9069 | 2927 | 1.40% |
| 2025-11-18 | 32.33 | 32.37 | -0.15 | -0.46% | 32.28 | 32.76 | 6913 | 2246 | 1.07% |
| 2025-11-17 | 33.62 | 32.52 | -0.83 | -2.49% | 32.41 | 33.62 | 10682 | 3504 | 1.65% |
| 2025-11-14 | 32.90 | 33.35 | 0.42 | 1.28% | 32.77 | 33.72 | 13957 | 4660 | 2.16% |
| 2025-11-13 | 33.12 | 32.93 | -0.15 | -0.45% | 32.72 | 33.40 | 10345 | 3417 | 1.60% |
| 2025-11-12 | 33.25 | 33.08 | -0.17 | -0.51% | 32.95 | 33.50 | 9479 | 3147 | 1.47% |
| 2025-11-11 | 33.74 | 33.25 | -0.49 | -1.45% | 32.89 | 33.74 | 10448 | 3470 | 1.62% |
| 2025-11-10 | 33.28 | 33.74 | 0.43 | 1.29% | 33.11 | 33.95 | 14408 | 4830 | 2.23% |
| 2025-11-07 | 32.94 | 33.31 | 0.30 | 0.91% | 32.61 | 33.97 | 19758 | 6600 | 3.06% |
| 2025-11-06 | 33.30 | 33.01 | -0.32 | -0.96% | 32.34 | 33.47 | 14605 | 4796 | 2.26% |
| 2025-11-05 | 32.66 | 33.33 | 0.27 | 0.82% | 32.11 | 33.50 | 17399 | 5710 | 2.69% |
| 2025-11-04 | 32.98 | 33.06 | 0.08 | 0.24% | 32.70 | 33.96 | 21444 | 7125 | 3.32% |
| 2025-11-03 | 32.22 | 32.98 | 0.78 | 2.42% | 32.00 | 32.98 | 24294 | 7932 | 3.76% |
| 2025-10-31 | 31.76 | 32.20 | 0.51 | 1.61% | 31.65 | 32.74 | 28687 | 9267 | 4.44% |
| 2025-10-30 | 31.55 | 31.69 | -0.18 | -0.56% | 31.30 | 32.31 | 32608 | 10353 | 5.04% |
| 2025-10-29 | 33.35 | 31.87 | -1.81 | -5.37% | 31.41 | 33.68 | 46309 | 14839 | 7.16% |
| 2025-10-28 | 34.15 | 33.68 | -0.73 | -2.12% | 33.63 | 34.60 | 30366 | 10299 | 4.70% |
| 2025-10-27 | 35.76 | 34.41 | -1.35 | -3.78% | 34.14 | 36.02 | 41180 | 14369 | 6.37% |